Nifty Alpha Quality Low-Volatility 30 (NIFTYAQL30)

NIFTYAQL30
🏛️ 印度 →
22,171.40
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 22,191.65 22,266.60 22,099.65 22,171.40 0.0M
2025-09-29 22,202.35 22,249.25 22,103.55 22,147.30 0.0M
2025-09-26 22,402.15 22,439.20 22,160.65 22,176.15 0.0M
2025-09-25 22,680.65 22,748.65 22,481.20 22,505.65 0.0M
2025-09-24 22,706.15 22,785.30 22,629.55 22,691.20 0.0M
2025-09-23 22,880.00 22,908.75 22,704.20 22,716.35 0.0M
2025-09-22 22,908.85 22,974.25 22,780.15 22,836.90 0.0M
2025-09-19 23,063.70 23,080.70 22,924.25 22,943.70 0.0M
2025-09-18 23,038.90 23,038.90 22,936.70 23,022.90 0.0M
2025-09-17 23,014.05 23,042.70 22,927.60 22,958.35 0.0M
2025-09-16 22,903.40 22,983.90 22,895.75 22,961.80 0.0M
2025-09-15 22,937.10 22,952.00 22,825.15 22,871.25 0.0M
2025-09-12 22,960.10 22,980.00 22,879.00 22,923.80 0.0M
2025-09-11 22,980.90 23,000.35 22,875.05 22,909.90 0.0M
2025-09-10 22,894.20 22,956.35 22,874.30 22,939.30 0.0M
2025-09-09 22,698.40 22,822.80 22,670.40 22,800.25 0.0M
2025-09-08 22,636.95 22,739.40 22,549.40 22,641.40 0.0M
2025-09-05 22,744.15 22,759.60 22,488.85 22,603.70 0.0M
2025-09-04 23,045.15 23,045.15 22,657.00 22,680.30 0.0M
2025-09-03 22,627.15 22,641.60 22,554.25 22,622.75 0.0M
2025-09-02 22,520.90 22,678.90 22,453.05 22,592.00 0.0M
2025-09-01 22,273.65 22,495.90 22,273.60 22,486.80 0.0M
2025-08-29 22,139.25 22,314.65 22,115.00 22,243.85 0.0M
2025-08-28 22,423.70 22,425.65 22,122.00 22,148.55 0.0M
2025-08-26 22,378.85 22,481.65 22,294.60 22,360.90 0.0M
2025-08-25 22,385.05 22,454.50 22,343.40 22,418.70 0.0M
2025-08-22 22,462.15 22,502.10 22,293.30 22,301.90 0.0M
2025-08-21 22,538.80 22,540.55 22,397.25 22,445.80 0.0M
2025-08-20 22,333.70 22,507.05 22,279.70 22,489.30 0.0M
2025-08-19 22,228.90 22,343.10 22,132.95 22,324.50 0.0M
2025-08-18 22,134.00 22,316.95 22,120.75 22,202.35 0.0M
2025-08-14 21,837.05 21,881.10 21,775.85 21,801.15 0.0M
2025-08-13 21,734.05 21,834.30 21,688.50 21,807.25 0.0M
2025-08-12 21,792.35 21,858.60 21,678.75 21,695.30 0.0M
2025-08-11 21,661.40 21,809.55 21,564.95 21,780.85 0.0M
2025-08-08 21,848.90 21,884.70 21,640.40 21,662.05 0.0M
2025-08-07 21,665.85 21,873.20 21,634.45 21,846.15 0.0M
2025-08-06 22,001.60 22,009.75 21,716.45 21,758.40 0.0M
2025-08-05 22,129.25 22,133.00 21,927.05 21,988.25 0.0M
2025-08-04 21,944.40 22,119.55 21,917.70 22,101.60 0.0M
2025-08-01 22,074.65 22,161.90 21,900.00 21,924.85 0.0M
2025-07-31 21,907.65 22,220.40 21,891.65 22,093.25 0.0M
2025-07-30 22,074.20 22,101.50 22,006.45 22,076.05 0.0M
2025-07-29 21,894.60 22,074.85 21,834.65 22,046.90 0.0M
2025-07-28 21,927.85 22,092.40 21,868.45 21,918.80 0.0M
2025-07-25 22,138.40 22,150.00 21,937.85 21,973.00 0.0M
2025-07-24 22,404.20 22,420.40 22,174.50 22,195.70 0.0M
2025-07-23 22,367.00 22,391.65 22,263.15 22,378.55 0.0M
2025-07-22 22,447.50 22,476.45 22,306.35 22,324.45 0.0M
2025-07-21 22,434.40 22,477.70 22,340.20 22,433.90 0.0M
2025-07-18 22,563.05 22,566.85 22,381.10 22,430.10 0.0M
2025-07-17 22,561.40 22,617.70 22,516.30 22,536.65 0.0M
2025-07-16 22,571.20 22,572.40 22,477.60 22,539.55 0.0M
2025-07-15 22,437.70 22,581.35 22,399.65 22,562.25 0.0M
2025-07-14 22,495.45 22,495.45 22,322.95 22,409.75 0.0M
2025-07-11 22,543.40 22,650.00 22,405.85 22,432.10 0.0M
2025-07-10 22,700.80 22,715.60 22,560.70 22,575.20 0.0M
2025-07-09 22,636.70 22,697.40 22,621.85 22,681.70 0.0M
2025-07-08 22,687.55 22,702.70 22,550.20 22,638.70 0.0M
2025-07-07 22,643.25 22,701.45 22,614.70 22,680.85 0.0M
2025-07-04 22,607.45 22,637.55 22,550.60 22,627.85 0.0M
2025-07-03 22,477.55 22,620.35 22,458.95 22,518.05 0.0M
2025-07-02 22,437.85 22,471.55 22,341.90 22,431.35 0.0M
2025-07-01 22,602.05 22,609.45 22,405.35 22,450.15 0.0M
2025-06-30 22,622.65 22,650.10 22,480.25 22,540.00 0.0M
2025-06-27 22,569.60 22,641.75 22,527.10 22,583.80 0.0M
2025-06-26 22,422.10 22,499.25 22,326.15 22,482.30 0.0M
2025-06-25 22,365.95 22,442.65 22,318.90 22,394.35 0.0M
2025-06-24 22,377.75 22,430.20 22,253.80 22,284.25 0.0M
2025-06-23 22,185.15 22,267.70 22,090.60 22,200.10 0.0M
2025-06-20 22,163.65 22,308.65 22,123.55 22,289.05 0.0M
2025-06-19 22,276.45 22,326.25 22,109.70 22,152.90 0.0M
2025-06-18 22,320.85 22,438.70 22,235.70 22,260.05 0.0M
2025-06-17 22,428.45 22,443.75 22,299.60 22,336.75 0.0M
2025-06-16 22,226.30 22,432.30 22,159.25 22,423.60 0.0M
2025-06-13 21,985.60 22,280.90 21,980.95 22,253.30 0.0M
2025-06-12 22,594.30 22,618.45 22,285.50 22,328.10 0.0M
2025-06-11 22,574.85 22,607.85 22,510.85 22,541.10 0.0M
2025-06-10 22,546.35 22,624.10 22,486.35 22,595.25 0.0M
2025-06-09 22,382.10 22,484.45 22,350.95 22,471.40 0.0M
2025-06-06 22,282.15 22,305.45 22,186.55 22,292.20 0.0M
2025-06-05 22,207.00 22,296.60 22,158.40 22,223.00 0.0M
2025-06-04 22,100.25 22,184.50 22,044.80 22,140.50 0.0M
2025-06-03 22,199.45 22,239.85 22,049.45 22,076.60 0.0M
2025-06-02 22,133.80 22,159.05 22,063.80 22,132.35 0.0M
2025-05-30 22,240.15 22,313.25 22,120.25 22,140.95 0.0M
2025-05-29 22,270.00 22,293.65 22,183.05 22,249.05 0.0M
2025-05-28 22,304.60 22,308.85 22,152.50 22,191.30 0.0M
2025-05-27 22,338.45 22,398.85 22,191.20 22,288.00 0.0M
2025-05-26 22,239.35 22,339.00 22,223.45 22,325.25 0.0M
2025-05-23 22,095.00 22,219.30 22,008.40 22,148.90 0.0M
2025-05-22 22,200.60 22,200.85 21,959.85 22,065.45 0.0M
2025-05-21 22,094.05 22,321.75 22,057.80 22,252.85 0.0M
2025-05-20 22,453.25 22,456.65 22,005.95 22,025.35 0.0M
2025-05-19 22,364.80 22,467.45 22,309.95 22,350.70 0.0M
2025-05-16 22,223.05 22,333.40 22,122.00 22,317.55 0.0M
2025-05-15 21,956.95 22,190.10 21,851.60 22,167.80 0.0M
2025-05-14 21,821.10 21,939.95 21,742.75 21,914.30 0.0M
2025-05-13 21,858.35 21,979.10 21,737.65 21,799.95 0.0M
2025-05-12 21,559.90 21,850.15 21,474.60 21,835.75 0.0M
2025-05-09 21,007.50 21,285.50 21,004.60 21,263.50 0.0M
2025-05-08 21,553.45 21,568.20 21,179.70 21,265.45 0.0M
2025-05-07 21,357.15 21,638.40 21,353.75 21,573.50 0.0M
2025-05-06 21,636.00 21,678.15 21,558.35 21,598.40 0.0M
2025-05-05 21,556.25 21,680.65 21,546.90 21,657.65 0.0M
2025-05-02 21,551.80 21,701.35 21,376.75 21,452.35 0.0M
2025-04-30 21,631.60 21,718.45 21,507.60 21,608.25 0.0M
2025-04-29 21,656.00 21,703.10 21,546.00 21,632.45 0.0M
2025-04-28 21,343.35 21,623.20 21,324.30 21,613.15 0.0M
2025-04-25 21,710.25 21,773.25 21,227.80 21,388.65 0.0M
2025-04-24 21,674.85 21,859.15 21,611.25 21,676.20 0.0M
2025-04-23 21,453.40 21,670.50 21,383.85 21,658.40 0.0M
2025-04-22 21,262.35 21,358.80 21,123.85 21,336.25 0.0M
2025-04-21 21,164.65 21,258.50 21,084.45 21,210.20 0.0M
2025-04-17 20,970.95 21,123.80 20,838.10 21,098.50 0.0M
2025-04-16 20,908.90 21,007.90 20,863.85 20,988.30 0.0M
2025-04-15 20,966.85 20,966.85 20,764.85 20,940.60 0.0M
2025-04-11 20,583.85 20,650.90 20,469.55 20,578.45 0.0M
2025-04-09 20,203.05 20,412.15 20,128.20 20,322.40 0.0M
2025-04-08 20,166.15 20,369.50 20,035.75 20,278.25 0.0M
2025-04-07 19,202.35 20,015.70 19,197.65 19,948.60 0.0M
2025-04-04 20,610.15 20,633.15 20,224.55 20,325.30 0.0M
2025-04-03 20,649.85 20,762.10 20,567.70 20,684.75 0.0M
2025-04-02 20,558.50 20,706.30 20,397.35 20,692.35 0.0M
2025-04-01 20,734.60 20,909.15 20,520.75 20,551.45 0.0M
2025-03-28 20,900.40 21,001.40 20,710.30 20,801.45 0.0M
2025-03-27 20,741.70 20,925.25 20,649.60 20,869.50 0.0M
2025-03-26 20,820.00 20,894.05 20,732.00 20,799.70 0.0M
2025-03-25 20,974.40 21,006.35 20,706.65 20,762.50 0.0M
2025-03-24 20,782.60 20,938.50 20,726.75 20,905.10 0.0M
2025-03-21 20,625.60 20,778.75 20,559.95 20,676.15 0.0M
2025-03-20 20,516.95 20,623.65 20,397.60 20,590.85 0.0M
2025-03-19 20,424.80 20,457.80 20,272.80 20,423.15 0.0M
2025-03-18 20,103.00 20,384.95 20,044.10 20,362.00 0.0M
2025-03-17 19,908.45 20,100.20 19,882.85 20,003.85 0.0M
2025-03-13 20,097.00 20,134.20 19,935.45 19,956.90 0.0M
2025-03-12 20,129.25 20,156.75 19,894.05 20,027.60 0.0M
2025-03-11 19,909.50 20,155.05 19,878.75 20,118.70 0.0M
2025-03-10 20,167.55 20,320.40 19,998.20 20,037.25 0.0M
2025-03-07 20,175.55 20,259.35 20,088.00 20,166.95 0.0M
2025-03-06 20,094.30 20,213.65 19,984.70 20,178.85 0.0M
2025-03-05 19,565.45 19,963.30 19,565.45 19,937.70 0.0M
2025-03-04 19,585.15 19,652.50 19,481.15 19,605.95 0.0M
2025-03-03 19,683.40 19,775.35 19,496.00 19,749.30 0.0M
2025-02-28 20,097.70 20,103.25 19,645.30 19,676.40 0.0M
2025-02-27 20,328.25 20,418.20 20,136.85 20,181.30 0.0M
2025-02-25 20,439.00 20,487.75 20,363.70 20,415.90 0.0M
2025-02-24 20,389.05 20,503.55 20,380.70 20,468.25 0.0M
2025-02-21 20,749.05 20,780.45 20,478.05 20,558.70 0.0M
2025-02-20 20,585.45 20,765.55 20,521.65 20,753.85 0.0M
2025-02-19 20,547.45 20,706.10 20,461.90 20,638.00 0.0M
2025-02-18 20,794.85 20,851.20 20,579.60 20,667.10 0.0M
2025-02-17 20,667.65 20,816.50 20,528.75 20,800.75 0.0M
2025-02-14 21,072.70 21,085.75 20,680.85 20,781.95 0.0M
2025-02-13 21,059.05 21,224.80 20,992.20 21,021.35 0.0M
2025-02-12 21,134.60 21,159.20 20,793.30 21,053.35 0.0M
2025-02-11 21,480.20 21,513.25 21,008.65 21,122.15 0.0M
2025-02-10 21,721.85 21,789.65 21,437.10 21,481.95 0.0M
2025-02-07 21,839.90 21,855.35 21,554.20 21,703.80 0.0M
2025-02-06 21,951.95 21,966.25 21,722.00 21,770.70 0.0M
2025-02-05 21,944.90 21,968.85 21,816.85 21,842.35 0.0M
2025-02-04 21,891.05 21,952.10 21,770.60 21,931.65 0.0M
2025-02-03 21,976.35 21,992.15 21,609.55 21,759.80 0.0M
2025-02-01 22,007.20 22,195.70 21,751.75 22,046.80 0.0M
2025-01-31 21,681.05 21,997.60 21,659.65 21,946.95 0.0M
2025-01-30 21,514.55 21,689.25 21,464.30 21,634.10 0.0M
2025-01-29 21,238.90 21,494.10 21,235.45 21,474.25 0.0M
2025-01-28 21,444.45 21,483.25 21,131.75 21,226.20 0.0M
2025-01-27 21,636.50 21,690.30 21,371.45 21,407.50 0.0M
2025-01-24 21,982.25 22,017.85 21,717.75 21,759.00 0.0M
2025-01-23 21,752.55 22,081.40 21,716.95 22,000.35 0.0M
2025-01-22 21,841.80 21,881.05 21,626.25 21,773.00 0.0M
2025-01-21 22,036.35 22,146.85 21,734.25 21,754.45 0.0M
2025-01-20 22,042.50 22,066.75 21,826.80 21,992.15 0.0M
2025-01-17 21,780.75 22,036.55 21,704.80 21,981.15 0.0M
2025-01-16 21,942.40 21,980.30 21,758.60 21,837.95 0.0M
2025-01-15 22,015.35 22,048.30 21,770.75 21,861.95 0.0M
2025-01-14 22,003.70 22,051.25 21,832.70 21,938.50 0.0M
2025-01-13 22,258.60 22,326.00 21,930.50 21,964.45 0.0M
2025-01-10 22,656.05 22,712.00 22,409.70 22,433.00 0.0M
2025-01-09 22,600.35 22,799.40 22,531.55 22,633.70 0.0M
2025-01-08 22,675.25 22,682.25 22,395.00 22,572.70 0.0M
2025-01-07 22,626.70 22,769.80 22,615.80 22,637.90 0.0M
2025-01-06 23,041.10 23,055.85 22,503.65 22,573.95 0.0M
2025-01-03 23,175.00 23,178.90 22,971.10 23,002.05 0.0M
2025-01-02 22,798.00 23,129.95 22,735.45 23,116.30 0.0M
2025-01-01 22,704.80 22,775.45 22,619.65 22,759.30 0.0M